시장 데이터를 불러오는 중
전체 종목
Amplify Municipal CEF High Income ETF 과거 주가
Amplify Municipal CEF High Income ETF · YYYM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Municipal CEF High Income ETF · YYYM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,067 | ₩23,187 | ₩23,067 | ₩23,187 | +0.52% | 1.9천 |
| 2026.10.08 | ₩22,653 | ₩22,880 | ₩22,653 | ₩22,880 | +1.00% | 4.1천 |
| 2026.10.07 | ₩22,653 | ₩22,719 | ₩22,653 | ₩22,719 | +0.29% | 3.6천 |
| 2026.10.06 | ₩22,866 | ₩23,094 | ₩22,866 | ₩23,094 | +0.99% | 300 |
| 2026.10.05 | ₩22,866 | ₩22,866 | ₩22,786 | ₩22,826 | -0.18% | 8.4천 |
| 2026.10.02 | ₩23,214 | ₩23,214 | ₩23,214 | ₩23,214 | 0.00% | 100 |
| 2026.10.01 | ₩22,880 | ₩23,107 | ₩22,880 | ₩23,054 | +0.76% | 300 |
| 2026.09.30 | ₩23,013 | ₩23,013 | ₩23,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,013 |
| 0.00% |
| 1천 |
| 2026.09.29 | ₩22,866 | ₩22,866 | ₩22,746 | ₩22,746 | -0.53% | 2.4천 |
|---|
| 2026.09.28 | ₩22,947 | ₩22,987 | ₩22,880 | ₩22,987 | +0.17% | 2.6천 |
|---|
| 2026.09.25 | ₩23,642 | ₩23,642 | ₩23,521 | ₩23,521 | -0.51% | 2.1천 |
|---|
| 2026.09.24 | ₩23,962 | ₩23,962 | ₩23,575 | ₩23,575 | -1.62% | 800 |
|---|
| 2026.09.23 | ₩23,855 | ₩23,976 | ₩23,855 | ₩23,976 | +0.50% | 400 |
|---|
| 2026.09.22 | ₩24,417 | ₩24,457 | ₩24,417 | ₩24,457 | +0.16% | 300 |
|---|
| 2026.09.21 | ₩24,457 | ₩24,457 | ₩24,457 | ₩24,457 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩24,484 | ₩24,497 | ₩24,443 | ₩24,497 | +0.05% | 300 |
|---|
| 2026.09.17 | ₩24,711 | ₩24,818 | ₩24,711 | ₩24,818 | +0.43% | 1.7천 |
|---|
| 2026.09.16 | ₩24,497 | ₩24,510 | ₩24,443 | ₩24,497 | 0.00% | 1.1만 |
|---|
| 2026.09.15 | ₩24,724 | ₩24,724 | ₩24,457 | ₩24,457 | -1.08% | 3.3천 |
|---|
| 2026.09.14 | ₩24,831 | ₩24,844 | ₩24,818 | ₩24,844 | +0.05% | 1.6천 |
|---|
| 2026.09.11 | ₩24,844 | ₩24,925 | ₩24,844 | ₩24,925 | +0.32% | 700 |
|---|
| 2026.09.10 | ₩24,844 | ₩24,911 | ₩24,791 | ₩24,871 | +0.11% | 1.2천 |
|---|
| 2026.09.09 | ₩25,392 | ₩25,392 | ₩25,112 | ₩25,112 | -1.11% | 400 |
|---|
| 2026.09.08 | ₩25,419 | ₩25,419 | ₩25,419 | ₩25,419 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,486 | ₩25,486 | ₩25,473 | ₩25,473 | -0.05% | 500 |
|---|
| 2026.09.03 | ₩25,526 | ₩25,593 | ₩25,473 | ₩25,499 | -0.10% | 1.4천 |
|---|
| 2026.09.02 | ₩25,633 | ₩25,633 | ₩25,513 | ₩25,513 | -0.47% | 400 |
|---|
| 2026.09.01 | ₩25,686 | ₩25,713 | ₩25,673 | ₩25,673 | -0.05% | 2만 |
|---|
| 2026.08.31 | ₩25,954 | ₩25,954 | ₩25,900 | ₩25,900 | -0.21% | 1.1천 |
|---|
| 2026.08.28 | ₩25,954 | ₩25,954 | ₩25,954 | ₩25,954 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩26,154 | ₩26,154 | ₩26,154 | ₩26,154 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩26,141 | ₩26,141 | ₩26,127 | ₩26,127 | -0.05% | 300 |
|---|
| 2026.08.25 | ₩26,141 | ₩26,141 | ₩26,127 | ₩26,127 | -0.05% | 600 |
|---|
| 2026.08.24 | ₩26,020 | ₩26,020 | ₩25,994 | ₩25,994 | -0.10% | 800 |
|---|
| 2026.08.21 | ₩25,980 | ₩26,061 | ₩25,980 | ₩26,034 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩26,114 | ₩26,114 | ₩26,074 | ₩26,101 | -0.05% | 1.6천 |
|---|
| 2026.08.19 | ₩26,301 | ₩26,301 | ₩26,274 | ₩26,274 | -0.10% | 200 |
|---|
| 2026.08.18 | ₩26,234 | ₩26,234 | ₩26,234 | ₩26,234 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩26,515 | ₩26,515 | ₩26,341 | ₩26,341 | -0.66% | 1.4천 |
|---|
| 2026.08.14 | ₩26,515 | ₩26,515 | ₩26,515 | ₩26,515 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩26,421 | ₩26,475 | ₩26,368 | ₩26,475 | +0.20% | 6.4천 |
|---|
| 2026.08.12 | ₩26,301 | ₩26,301 | ₩26,301 | ₩26,301 | 0.00% | 1.2천 |
|---|
| 2026.08.11 | ₩26,315 | ₩26,315 | ₩26,274 | ₩26,274 | -0.15% | 400 |
|---|
| 2026.08.10 | ₩26,234 | ₩26,301 | ₩26,234 | ₩26,288 | +0.20% | 400 |
|---|
| 2026.08.07 | ₩26,248 | ₩26,395 | ₩26,248 | ₩26,341 | +0.36% | 1.2천 |
|---|
| 2026.08.06 | ₩26,208 | ₩26,208 | ₩26,167 | ₩26,167 | -0.15% | 1.4천 |
|---|
| 2026.08.05 | ₩26,194 | ₩26,194 | ₩26,034 | ₩26,087 | -0.41% | 900 |
|---|
| 2026.08.04 | ₩26,007 | ₩26,127 | ₩25,967 | ₩26,087 | +0.31% | 1.4천 |
|---|
| 2026.08.03 | ₩26,154 | ₩26,154 | ₩25,940 | ₩25,980 | -0.66% | 3.3천 |
|---|
| 2026.07.31 | ₩26,007 | ₩26,020 | ₩26,007 | ₩26,020 | +0.05% | 500 |
|---|
| 2026.07.30 | ₩26,061 | ₩26,061 | ₩25,994 | ₩26,047 | -0.05% | 2.2천 |
|---|
| 2026.07.29 | ₩26,368 | ₩26,368 | ₩26,208 | ₩26,208 | -0.61% | 1.7천 |
|---|
| 2026.07.28 | ₩26,315 | ₩26,315 | ₩26,261 | ₩26,261 | -0.20% | 300 |
|---|
| 2026.07.27 | ₩26,341 | ₩26,341 | ₩26,208 | ₩26,208 | -0.51% | 6천 |
|---|
| 2026.07.24 | ₩26,194 | ₩26,194 | ₩26,194 | ₩26,194 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,395 | ₩26,395 | ₩26,274 | ₩26,274 | -0.46% | 1.3만 |
|---|
| 2026.07.22 | ₩26,542 | ₩26,582 | ₩26,488 | ₩26,488 | -0.20% | 2.4천 |
|---|
| 2026.07.21 | ₩26,689 | ₩26,702 | ₩26,595 | ₩26,595 | -0.35% | 1.2천 |
|---|
| 2026.07.20 | ₩26,889 | ₩27,183 | ₩26,715 | ₩26,756 | -0.50% | 3.3천 |
|---|
| 2026.07.17 | ₩26,916 | ₩26,929 | ₩26,916 | ₩26,916 | 0.00% | 2천 |
|---|
| 2026.07.16 | ₩26,996 | ₩26,996 | ₩26,983 | ₩26,996 | 0.00% | 3천 |
|---|
| 2026.07.15 | ₩27,050 | ₩27,050 | ₩27,050 | ₩27,050 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,076 | ₩27,076 | ₩27,063 | ₩27,063 | -0.05% | 1.8천 |
|---|
| 2026.07.13 | ₩26,943 | ₩26,956 | ₩26,889 | ₩26,956 | +0.05% | 8.5천 |
|---|
| 2026.07.10 | ₩26,943 | ₩26,943 | ₩26,943 | ₩26,943 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩26,889 | ₩26,969 | ₩26,889 | ₩26,969 | +0.30% | 1.1천 |
|---|
| 2026.07.08 | ₩26,929 | ₩26,929 | ₩26,929 | ₩26,929 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩26,996 | ₩26,996 | ₩26,996 | ₩26,996 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩27,023 | ₩27,130 | ₩27,023 | ₩27,116 | +0.35% | 1.5천 |
|---|
| 2026.07.02 | ₩27,090 | ₩27,090 | ₩27,090 | ₩27,090 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩26,956 | ₩27,116 | ₩26,956 | ₩27,023 | +0.25% | 1.1만 |
|---|
| 2026.06.30 | ₩27,143 | ₩27,771 | ₩27,036 | ₩27,357 | +0.79% | 1.5만 |
|---|
| 2026.06.29 | ₩26,969 | ₩27,050 | ₩26,969 | ₩27,050 | +0.30% | 400 |
|---|
| 2026.06.26 | ₩27,036 | ₩27,063 | ₩27,036 | ₩27,050 | +0.05% | 400 |
|---|
| 2026.06.25 | ₩26,969 | ₩27,023 | ₩26,943 | ₩26,943 | -0.10% | 1.3만 |
|---|
| 2026.06.24 | ₩26,956 | ₩26,956 | ₩26,956 | ₩26,956 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩26,862 | ₩26,889 | ₩26,862 | ₩26,889 | +0.10% | 400 |
|---|
| 2026.06.22 | ₩26,862 | ₩26,876 | ₩26,822 | ₩26,836 | -0.10% | 1.9천 |
|---|
| 2026.06.18 | ₩26,862 | ₩26,916 | ₩26,862 | ₩26,889 | +0.10% | 1.9천 |
|---|
| 2026.06.17 | ₩26,729 | ₩26,729 | ₩26,729 | ₩26,729 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩26,822 | ₩26,822 | ₩26,782 | ₩26,782 | -0.15% | 1.4천 |
|---|
| 2026.06.15 | ₩26,822 | ₩26,822 | ₩26,782 | ₩26,796 | -0.10% | 700 |
|---|
| 2026.06.12 | ₩28,052 | ₩28,052 | ₩26,702 | ₩26,702 | -4.81% | 1.4천 |
|---|
| 2026.06.11 | ₩26,742 | ₩26,769 | ₩26,729 | ₩26,756 | +0.05% | 1.4천 |
|---|
| 2026.06.10 | ₩26,756 | ₩26,756 | ₩26,662 | ₩26,662 | -0.35% | 800 |
|---|
| 2026.06.09 | ₩26,475 | ₩26,595 | ₩26,395 | ₩26,595 | +0.45% | 4.4천 |
|---|
| 2026.06.08 | ₩26,408 | ₩26,408 | ₩26,395 | ₩26,395 | -0.05% | 2.9천 |
|---|
| 2026.06.05 | ₩26,502 | ₩26,515 | ₩26,448 | ₩26,448 | -0.20% | 1.1천 |
|---|
| 2026.06.04 | ₩26,555 | ₩26,555 | ₩26,555 | ₩26,555 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩26,555 | ₩26,555 | ₩26,448 | ₩26,448 | -0.40% | 900 |
|---|
| 2026.06.02 | ₩26,595 | ₩26,595 | ₩26,568 | ₩26,568 | -0.10% | 200 |
|---|
| 2026.06.01 | ₩26,582 | ₩26,582 | ₩26,528 | ₩26,582 | 0.00% | 1.2천 |
|---|
| 2026.05.29 | ₩26,649 | ₩26,649 | ₩26,649 | ₩26,649 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩26,528 | ₩26,528 | ₩26,528 | ₩26,528 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩26,542 | ₩26,649 | ₩26,515 | ₩26,568 | +0.10% | 2.4천 |
|---|
| 2026.05.26 | ₩26,301 | ₩26,408 | ₩26,301 | ₩26,408 | +0.41% | 900 |
|---|
| 2026.05.22 | ₩26,234 | ₩26,234 | ₩26,181 | ₩26,181 | -0.20% | 1천 |
|---|
| 2026.05.21 | ₩26,114 | ₩26,114 | ₩26,114 | ₩26,114 | 0.00% | 1천 |
|---|
| 2026.05.20 | ₩26,141 | ₩26,141 | ₩26,141 | ₩26,141 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩25,980 | ₩25,980 | ₩25,954 | ₩25,954 | -0.10% | 200 |
|---|
| 2026.05.18 | ₩26,114 | ₩26,114 | ₩26,114 | ₩26,114 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩26,368 | ₩26,381 | ₩26,301 | ₩26,315 | -0.20% | 4.4천 |
|---|
| 2026.05.14 | ₩26,595 | ₩26,595 | ₩26,595 | ₩26,595 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩26,595 | ₩26,595 | ₩26,595 | ₩26,595 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩26,635 | ₩26,635 | ₩26,622 | ₩26,622 | -0.05% | 500 |
|---|
| 2026.05.11 | ₩26,689 | ₩26,689 | ₩26,662 | ₩26,662 | -0.10% | 200 |
|---|
| 2026.05.08 | ₩26,675 | ₩26,675 | ₩26,675 | ₩26,675 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩26,622 | ₩26,702 | ₩26,609 | ₩26,609 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩26,622 | ₩26,635 | ₩26,622 | ₩26,635 | +0.05% | 100 |
|---|
| 2026.05.05 | ₩26,328 | ₩26,408 | ₩26,221 | ₩26,408 | +0.30% | 1.5천 |
|---|
| 2026.05.04 | ₩26,341 | ₩26,341 | ₩26,087 | ₩26,087 | -0.96% | 900 |
|---|
| 2026.05.01 | ₩26,368 | ₩26,368 | ₩26,368 | ₩26,368 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩26,288 | ₩26,435 | ₩26,288 | ₩26,381 | +0.36% | 6.1천 |
|---|
| 2026.04.29 | ₩26,234 | ₩26,234 | ₩26,167 | ₩26,221 | -0.05% | 1천 |
|---|
| 2026.04.28 | ₩26,475 | ₩26,475 | ₩26,475 | ₩26,475 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩26,609 | ₩26,609 | ₩26,555 | ₩26,555 | -0.20% | 700 |
|---|
| 2026.04.24 | ₩26,542 | ₩26,582 | ₩26,542 | ₩26,542 | 0.00% | 700 |
|---|
| 2026.04.23 | ₩26,595 | ₩26,595 | ₩26,542 | ₩26,542 | -0.20% | 1.9천 |
|---|
| 2026.04.22 | ₩26,609 | ₩26,609 | ₩26,555 | ₩26,568 | -0.15% | 1.7천 |
|---|
| 2026.04.21 | ₩26,622 | ₩26,675 | ₩26,609 | ₩26,609 | -0.05% | 800 |
|---|
| 2026.04.20 | ₩26,742 | ₩26,756 | ₩26,689 | ₩26,689 | -0.20% | 600 |
|---|
| 2026.04.17 | ₩26,689 | ₩26,689 | ₩26,689 | ₩26,689 | 0.00% | 1.3천 |
|---|
| 2026.04.16 | ₩26,635 | ₩26,635 | ₩26,595 | ₩26,622 | -0.05% | 1.2천 |
|---|
| 2026.04.15 | ₩26,622 | ₩26,622 | ₩26,582 | ₩26,582 | -0.15% | 200 |
|---|
| 2026.04.14 | ₩26,635 | ₩26,635 | ₩26,635 | ₩26,635 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩26,555 | ₩26,609 | ₩26,555 | ₩26,609 | +0.20% | 200 |
|---|
| 2026.04.10 | ₩26,555 | ₩26,555 | ₩26,555 | ₩26,555 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,582 | ₩26,582 | ₩26,582 | ₩26,582 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩26,435 | ₩26,435 | ₩26,435 | ₩26,435 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩25,753 | ₩25,980 | ₩25,753 | ₩25,980 | +0.88% | 2.4천 |
|---|
| 2026.04.06 | ₩25,887 | ₩25,887 | ₩25,847 | ₩25,847 | -0.15% | 200 |
|---|
| 2026.04.02 | ₩26,007 | ₩26,007 | ₩25,954 | ₩25,967 | -0.15% | 5.5천 |
|---|
| 2026.04.01 | ₩26,034 | ₩26,167 | ₩26,034 | ₩26,101 | +0.26% | 6.4천 |
|---|
| 2026.03.31 | ₩25,914 | ₩25,914 | ₩25,914 | ₩25,914 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩25,339 | ₩25,339 | ₩25,339 | ₩25,339 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,326 | ₩25,406 | ₩25,326 | ₩25,406 | +0.32% | 200 |
|---|
| 2026.03.26 | ₩25,807 | ₩25,807 | ₩25,566 | ₩25,566 | -0.93% | 4천 |
|---|
| 2026.03.25 | ₩25,940 | ₩25,940 | ₩25,873 | ₩25,873 | -0.26% | 200 |
|---|
| 2026.03.24 | ₩25,873 | ₩25,873 | ₩25,686 | ₩25,713 | -0.62% | 300 |
|---|
| 2026.03.23 | ₩26,087 | ₩26,087 | ₩26,087 | ₩26,087 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩26,435 | ₩26,435 | ₩26,047 | ₩26,047 | -1.47% | 300 |
|---|
| 2026.03.19 | ₩26,475 | ₩26,542 | ₩26,475 | ₩26,502 | +0.10% | 700 |
|---|
| 2026.03.18 | ₩26,609 | ₩26,609 | ₩26,609 | ₩26,609 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩26,635 | ₩26,649 | ₩26,635 | ₩26,649 | +0.05% | 200 |
|---|
| 2026.03.16 | ₩26,649 | ₩26,649 | ₩26,622 | ₩26,635 | -0.05% | 2.9천 |
|---|
| 2026.03.13 | ₩26,622 | ₩26,622 | ₩26,582 | ₩26,582 | -0.15% | 2.7천 |
|---|
| 2026.03.12 | ₩26,609 | ₩26,635 | ₩26,528 | ₩26,528 | -0.30% | 400 |
|---|
| 2026.03.11 | ₩26,809 | ₩26,836 | ₩26,675 | ₩26,675 | -0.50% | 3.4천 |
|---|
| 2026.03.10 | ₩26,756 | ₩26,809 | ₩26,742 | ₩26,742 | -0.05% | 400 |
|---|